PEAPACK-GLADSTONE FINL Historical Stock Price

Below is the stock price history for Peapack-gladstone Finl PGC. Data is recorded each day for the historical open, high, low, close and volume. The Peapack-gladstone Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peapack-gladstone Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 29.49 29.62 29.15 29.18 2,473
2018-10-18 29.65 29.68 29.38 29.44 3,547
2018-10-17 29.59 29.84 29.37 29.63 4,843
2018-10-16 29.65 29.68 29.25 29.68 6,663
2018-10-15 29.43 29.86 29.23 29.79 5,847
2018-10-12 29.15 29.41 28.75 29.31 14,077
2018-10-11 30.10 30.18 29.50 29.50 5,612
2018-10-10 30.51 30.68 30.14 30.18 7,085
2018-10-09 30.16 30.57 30.16 30.41 3,524
2018-10-08 30.28 30.32 30.09 30.27 2,769
2018-10-05 30.68 30.68 30.30 30.44 2,204
2018-10-04 30.81 30.92 30.52 30.92 6,061
2018-10-03 30.28 30.97 30.28 30.78 3,649
2018-10-02 30.325 30.325 30.17 30.20 4,417
2018-10-01 30.71 30.80 30.51 30.51 2,192
2018-09-28 30.59 30.96 30.59 30.87 813
2018-09-27 30.76 30.96 30.66 30.79 5,670
2018-09-26 30.86 30.91 30.55 30.70 4,302
2018-09-25 31.46 31.46 31.01 31.04 3,599
2018-09-24 31.83 31.83 31.21 31.25 5,236
2018-09-21 32.23 32.23 31.89 32.22 7,122
2018-09-20 32.04 32.22 32.02 32.10 4,072
2018-09-19 32.09 32.24 31.88 31.95 2,506
2018-09-18 31.92 32.22 31.92 31.99 4,886
2018-09-17 32.16 32.27 31.96 32.16 2,718
2018-09-14 32.05 32.50 32.02 32.40 3,499
2018-09-13 32.64 32.64 32.08 32.09 2,598
2018-09-12 33.13 33.13 32.57 32.70 2,261
2018-09-11 33.27 33.42 32.95 32.965 5,038
2018-09-10 33.76 33.76 33.29 33.29 2,020

» More Peapack-gladstone Finl Stock Price History

To see other companies like Peapack-gladstone Finl (PGC), view our stock market today for news, and other data.